OPR - Delayed Quote USD
EG Apr 2025 340.000 put (EG250417P00340000)
5.0000
-4.1000
(-45.05%)
At close: April 11 at 2:18:43 PM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 11, 2025 | 6.1200 | 6.4000 | 5.0000 | 5.0000 | 5.0000 | 9 |
| Apr 10, 2025 | 5.3600 | 10.3200 | 5.0000 | 9.1000 | 9.1000 | 15 |
| Apr 9, 2025 | 17.6000 | 19.1000 | 6.6000 | 6.6000 | 6.6000 | 6 |
| Apr 8, 2025 | 10.0500 | 10.0500 | 7.0000 | 7.0000 | 7.0000 | 12 |
| Apr 7, 2025 | 20.4000 | 20.6500 | 16.8200 | 17.5500 | 17.5500 | 62 |
| Apr 4, 2025 | 10.9000 | 10.9000 | 10.9000 | 10.9000 | 10.9000 | 18 |
| Mar 28, 2025 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 6 |
| Mar 27, 2025 | 1.1500 | 1.8600 | 1.1500 | 1.8600 | 1.8600 | 5 |
| Mar 26, 2025 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | 1 |
| Mar 24, 2025 | 2.6000 | 2.6000 | 2.1500 | 2.2500 | 2.2500 | 8 |
| Mar 21, 2025 | 3.0200 | 3.2000 | 3.0200 | 3.2000 | 3.2000 | 5 |
| Mar 20, 2025 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | 1 |
| Mar 18, 2025 | 2.6000 | 2.7500 | 2.6000 | 2.7500 | 2.7500 | 8 |
| Mar 14, 2025 | 4.7700 | 4.7700 | 4.7700 | 4.7700 | 4.7700 | 1 |
| Mar 13, 2025 | 7.3000 | 7.3000 | 7.1000 | 7.1000 | 7.1000 | 11 |
| Mar 10, 2025 | 4.4000 | 4.4000 | 4.2000 | 4.2000 | 4.2000 | 7 |
| Mar 7, 2025 | 4.3000 | 4.3000 | 3.7300 | 3.7300 | 3.7300 | 10 |
| Mar 6, 2025 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | 1 |
| Mar 5, 2025 | 6.8000 | 6.8000 | 6.8000 | 6.8000 | 6.8000 | 1 |
| Mar 3, 2025 | 5.7000 | 6.3400 | 5.6400 | 6.3400 | 6.3400 | 15 |
| Feb 28, 2025 | 7.3500 | 8.1500 | 6.7000 | 6.7000 | 6.7000 | 114 |
| Feb 27, 2025 | 9.0000 | 9.0000 | 8.7000 | 8.7000 | 8.7000 | 2 |
| Feb 25, 2025 | 10.2000 | 11.2000 | 10.2000 | 11.2000 | 11.2000 | 3 |
| Feb 24, 2025 | 11.4300 | 11.4300 | 11.4300 | 11.4300 | 11.4300 | 10 |
| Feb 21, 2025 | 10.9700 | 11.7600 | 10.9700 | 11.7600 | 11.7600 | 2 |
| Feb 20, 2025 | 14.4000 | 14.4000 | 14.4000 | 14.4000 | 14.4000 | 1 |
| Feb 18, 2025 | 14.2800 | 14.3800 | 12.6200 | 13.0000 | 13.0000 | 4 |
| Feb 13, 2025 | 16.6800 | 17.0000 | 14.7400 | 14.7400 | 14.7400 | 9 |
| Feb 12, 2025 | 16.4900 | 16.4900 | 16.3000 | 16.3000 | 16.3000 | 14 |
| Feb 11, 2025 | 16.6500 | 18.8500 | 13.7000 | 13.7000 | 13.7000 | 19 |
| Feb 10, 2025 | 13.2100 | 15.7900 | 13.2100 | 15.6400 | 15.6400 | 116 |
| Feb 7, 2025 | 14.0500 | 14.6700 | 12.6000 | 14.6700 | 14.6700 | 299 |
| Feb 6, 2025 | 12.1100 | 12.1100 | 11.9000 | 11.9000 | 11.9000 | 5 |
| Jan 10, 2025 | 11.0300 | 11.0300 | 11.0300 | 11.0300 | 11.0300 | 3 |
| Dec 3, 2024 | 5.3000 | 5.5000 | 5.3000 | 5.5000 | 5.5000 | 239 |
| Nov 27, 2024 | 5.5000 | 5.5000 | 5.2000 | 5.2000 | 5.2000 | 2 |
| Nov 5, 2024 | 16.6000 | 16.6000 | 16.6000 | 16.6000 | 16.6000 | 1 |
| Oct 29, 2024 | 9.9000 | 9.9000 | 9.9000 | 9.9000 | 9.9000 | 1 |
| Oct 23, 2024 | 9.2000 | 9.2000 | 9.2000 | 9.2000 | 9.2000 | 1 |
| Oct 1, 2024 | 7.7300 | 7.7300 | 7.7300 | 7.7300 | 7.7300 | 3 |
| Sep 10, 2024 | 10.9000 | 10.9000 | 10.9000 | 10.9000 | 10.9000 | 3 |
| Sep 6, 2024 | 11.0000 | 11.0000 | 11.0000 | 11.0000 | 11.0000 | 3 |
| Aug 26, 2024 | 8.8500 | 8.8500 | 8.8500 | 8.8500 | 8.8500 | 3 |